U.S. markets closed
F S&P 500
5,075.50 +13.25 (+0.26%) F Dow Jones
38,051.00 +61.00 (+0.16%) F Nasdaq
17,728.25 +69.75 (+0.39%) E-mini Russell 2000 Index Futur
1,968.30 +6.30 (+0.32%) Petróleo
82.82 +0.13 (+0.16%) Oro
2,388.50 +0.10 (+0.00%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240419C00000500 | 2024-04-17 12:48PM EDT | 0.50 | 5.85 | 5.70 | 6.85 | -0.99 | -14.47% | 16 | 1 | 3,850.00% |
| CGC240419C00001000 | 2024-04-12 10:35AM EDT | 1.00 | 6.95 | 4.10 | 6.80 | 0.00 | - | 37 | 0 | 0.00% |
| CGC240419C00001500 | 2024-04-15 10:29AM EDT | 1.50 | 5.70 | 3.60 | 6.25 | 0.00 | - | 2 | 0 | 4,700.00% |
| CGC240419C00002000 | 2024-04-12 3:19PM EDT | 2.00 | 5.65 | 4.25 | 5.80 | 0.00 | - | 46 | 0 | 1,971.88% |
| CGC240419C00002500 | 2024-04-12 10:26AM EDT | 2.50 | 5.45 | 2.58 | 4.90 | 0.00 | - | 233 | 0 | 2,142.19% |
| CGC240419C00003000 | 2024-04-16 11:52AM EDT | 3.00 | 3.89 | 3.35 | 3.95 | 0.00 | - | 3 | 1 | 878.13% |
| CGC240419C00003500 | 2024-04-10 11:01AM EDT | 3.50 | 6.05 | 2.86 | 4.20 | 0.00 | - | 1 | 5 | 1,162.50% |
| CGC240419C00004000 | 2024-04-15 11:40AM EDT | 4.00 | 3.25 | 2.31 | 2.80 | 0.00 | - | 89 | 970 | 468.75% |
| CGC240419C00004500 | 2024-04-17 10:59AM EDT | 4.50 | 1.60 | 0.59 | 3.30 | -1.05 | -39.62% | 100 | 120 | 1,407.81% |
| CGC240419C00005000 | 2024-04-17 3:06PM EDT | 5.00 | 1.43 | 1.30 | 1.69 | -0.28 | -16.37% | 34 | 504 | 168.75% |
| CGC240419C00005500 | 2024-04-17 2:57PM EDT | 5.50 | 0.86 | 0.92 | 1.97 | -0.64 | -42.67% | 116 | 81 | 490.63% |
| CGC240419C00006000 | 2024-04-17 2:39PM EDT | 6.00 | 0.70 | 0.56 | 0.81 | -0.11 | -13.58% | 643 | 861 | 212.50% |
| CGC240419C00007000 | 2024-04-17 3:56PM EDT | 7.00 | 0.15 | 0.15 | 0.17 | -0.13 | -46.43% | 2,811 | 5,997 | 180.47% |
| CGC240419C00008000 | 2024-04-17 3:59PM EDT | 8.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 454 | 6,665 | 203.13% |
| CGC240419C00008500 | 2024-04-17 3:19PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 621 | 2,049 | 221.88% |
| CGC240419C00009000 | 2024-04-17 3:55PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 222 | 2,657 | 243.75% |
| CGC240419C00009500 | 2024-04-17 12:34PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 19 | 2,103 | 278.13% |
| CGC240419C00010000 | 2024-04-17 3:20PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,037 | 6,649 | 293.75% |
| CGC240419C00010500 | 2024-04-17 3:48PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 681 | 275.00% |
| CGC240419C00011000 | 2024-04-17 11:06AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 695 | 300.00% |
| CGC240419C00011500 | 2024-04-17 11:46AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 702 | 350.00% |
| CGC240419C00012000 | 2024-04-17 9:59AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 5,442 | 418.75% |
| CGC240419C00012500 | 2024-04-16 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 1,111 | 443.75% |
| CGC240419C00013000 | 2024-04-16 3:28PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 470 | 845.31% |
| CGC240419C00014000 | 2024-04-16 12:05PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,653 | 400.00% |
| CGC240419C00015000 | 2024-04-17 10:16AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,821 | 437.50% |
| CGC240419C00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | +0.13 | +650.00% | 1 | 942 | 684.38% |
| CGC240419C00017000 | 2024-04-12 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 496 | 1,029.69% |
| CGC240419C00018000 | 2024-04-12 3:33PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 525.00% |
| CGC240419C00019000 | 2024-04-12 12:41PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 380 | 550.00% |
| CGC240419C00020000 | 2024-04-12 12:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 562.50% |
| CGC240419C00021000 | 2024-04-15 10:17AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 17 | 625.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240419P00000500 | 2024-03-27 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 1,450.00% |
| CGC240419P00001000 | 2023-12-19 4:12PM EDT | 1.00 | 0.57 | 0.00 | 0.66 | 0.00 | - | 5 | 0 | 2,618.75% |
| CGC240419P00001500 | 2024-03-18 1:56PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 825.00% |
| CGC240419P00002000 | 2024-03-25 3:37PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 364 | 675.00% |
| CGC240419P00002500 | 2024-04-17 9:35AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 550.00% |
| CGC240419P00003000 | 2024-04-16 3:58PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 980 | 450.00% |
| CGC240419P00003500 | 2024-04-17 9:30AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 375.00% |
| CGC240419P00004000 | 2024-04-17 10:35AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,301 | 1,802 | 300.00% |
| CGC240419P00004500 | 2024-04-17 3:59PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 474 | 2,950 | 275.00% |
| CGC240419P00005000 | 2024-04-17 3:17PM EDT | 5.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 208 | 1,063 | 228.13% |
| CGC240419P00005500 | 2024-04-17 3:57PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 208 | 1,299 | 184.38% |
| CGC240419P00006000 | 2024-04-17 3:59PM EDT | 6.00 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1,041 | 5,223 | 193.75% |
| CGC240419P00007000 | 2024-04-17 3:52PM EDT | 7.00 | 0.70 | 0.70 | 0.82 | +0.09 | +14.75% | 715 | 3,210 | 231.25% |
| CGC240419P00008000 | 2024-04-17 3:59PM EDT | 8.00 | 1.61 | 1.58 | 1.62 | +0.14 | +9.52% | 494 | 6,003 | 253.13% |
| CGC240419P00008500 | 2024-04-17 3:04PM EDT | 8.50 | 2.17 | 2.07 | 2.45 | +0.32 | +17.30% | 102 | 1,396 | 423.44% |
| CGC240419P00009000 | 2024-04-17 3:55PM EDT | 9.00 | 2.60 | 2.35 | 2.82 | +0.29 | +12.55% | 202 | 757 | 326.56% |
| CGC240419P00009500 | 2024-04-17 12:14PM EDT | 9.50 | 3.22 | 2.02 | 3.95 | +0.35 | +12.20% | 2 | 393 | 923.44% |
| CGC240419P00010000 | 2024-04-17 1:29PM EDT | 10.00 | 3.20 | 3.15 | 3.70 | -0.20 | -5.88% | 3 | 1,475 | 510.94% |
| CGC240419P00010500 | 2024-04-17 3:31PM EDT | 10.50 | 4.16 | 3.70 | 4.30 | +0.35 | +9.19% | 1 | 225 | 625.00% |
| CGC240419P00011000 | 2024-04-17 12:23PM EDT | 11.00 | 4.75 | 4.15 | 4.90 | +0.40 | +9.20% | 2 | 375 | 343.75% |
| CGC240419P00011500 | 2024-04-12 9:51AM EDT | 11.50 | 3.70 | 4.85 | 6.40 | 0.00 | - | 1 | 36 | 907.81% |
| CGC240419P00012000 | 2024-04-17 11:40AM EDT | 12.00 | 5.80 | 4.30 | 7.00 | +0.75 | +14.85% | 3 | 350 | 593.75% |
| CGC240419P00012500 | 2024-04-11 3:53PM EDT | 12.50 | 4.55 | 5.65 | 6.50 | 0.00 | - | 2 | 73 | 525.00% |
| CGC240419P00013000 | 2024-04-17 1:30PM EDT | 13.00 | 6.35 | 6.00 | 7.35 | +0.20 | +3.25% | 13 | 76 | 671.88% |
| CGC240419P00014000 | 2024-04-12 9:35AM EDT | 14.00 | 6.00 | 7.05 | 7.90 | 0.00 | - | 2 | 32 | 909.38% |
| CGC240419P00015000 | 2024-04-16 3:28PM EDT | 15.00 | 8.30 | 8.35 | 10.65 | 0.00 | - | 51 | 82 | 1,328.91% |
| CGC240419P00016000 | 2024-04-17 2:42PM EDT | 16.00 | 9.40 | 9.35 | 9.75 | +0.05 | +0.53% | 4 | 24 | 612.50% |
| CGC240419P00017000 | 2024-04-09 9:32AM EDT | 17.00 | 7.80 | 10.15 | 10.95 | 0.00 | - | 2 | 4 | 643.75% |
| CGC240419P00018000 | 2024-04-15 10:06AM EDT | 18.00 | 10.75 | 10.50 | 12.25 | 0.00 | - | 28 | 28 | 1,314.06% |
| CGC240419P00019000 | 2024-04-09 9:51AM EDT | 19.00 | 9.95 | 12.35 | 12.85 | 0.00 | - | 16 | 37 | 803.13% |
| CGC240419P00020000 | 2024-04-15 3:33PM EDT | 20.00 | 13.05 | 13.15 | 13.80 | 0.00 | - | 5 | 69 | 1,062.50% |
| CGC240419P00021000 | 2024-04-11 3:46PM EDT | 21.00 | 12.90 | 14.35 | 14.70 | 0.00 | - | - | 7 | 662.50% |
© 2024 Yahoo. Todos los derechos reservados.